Mercado fechado
BOVESPA
126.526,27 +1.880,70 (+1,51%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
57.833,85 +748,01 (+1,31%) PETROLEO CRU
83,66 +0,09 (+0,11%) OURO
2.349,60 +7,10 (+0,30%) Bitcoin USD
62.999,17 -1.304,43 (-2,03%)
Airbnb, Inc. (ABNB)
NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Adicionar à lista
No fechamento: 04:00PM EDT
Pós-fechamento:
Opções de comprapara16 de janeiro de 2026
| Nome do Contrato | Data da última transação | Preço de exercício | Último Preço | Preço de Compra | Preço de Venda | Alterar | % Variação | Volume | Posição em Aberto | Volatilidade Implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| ABNB260116C00060000 | 2024-04-24 9:36AM EDT | 60.00 | 112.45 | 108.85 | 112.25 | 0.00 | - | 3 | 19 | 71.56% |
| ABNB260116C00065000 | 2024-01-16 4:56PM EDT | 65.00 | 78.75 | 98.85 | 101.75 | 0.00 | - | 2 | 5 | 50.89% |
| ABNB260116C00070000 | 2024-03-19 10:13AM EDT | 70.00 | 101.20 | 97.35 | 99.85 | 0.00 | - | 1 | 14 | 55.10% |
| ABNB260116C00075000 | 2024-02-27 1:12PM EDT | 75.00 | 86.07 | 98.05 | 101.10 | 0.00 | - | 2 | 15 | 69.57% |
| ABNB260116C00080000 | 2024-04-23 3:34PM EDT | 80.00 | 90.75 | 93.50 | 95.75 | 0.00 | - | 19 | 50 | 65.13% |
| ABNB260116C00085000 | 2024-04-19 9:36AM EDT | 85.00 | 86.00 | 89.35 | 91.80 | 0.00 | - | 1 | 20 | 63.17% |
| ABNB260116C00090000 | 2024-04-26 11:01AM EDT | 90.00 | 86.85 | 84.75 | 88.05 | +7.60 | +9.59% | 2 | 48 | 60.93% |
| ABNB260116C00095000 | 2024-02-14 2:06PM EDT | 95.00 | 68.20 | 78.10 | 80.60 | 0.00 | - | 4 | 47 | 52.49% |
| ABNB260116C00100000 | 2024-04-26 1:35PM EDT | 100.00 | 79.51 | 78.05 | 80.40 | +7.16 | +9.90% | 2 | 155 | 58.85% |
| ABNB260116C00105000 | 2024-03-08 11:15AM EDT | 105.00 | 77.50 | 72.90 | 75.05 | 0.00 | - | 1 | 39 | 54.54% |
| ABNB260116C00110000 | 2024-03-21 1:06PM EDT | 110.00 | 76.58 | 63.55 | 64.60 | 0.00 | - | 2 | 38 | 42.85% |
| ABNB260116C00115000 | 2024-02-20 12:58PM EDT | 115.00 | 54.37 | 71.55 | 72.95 | 0.00 | - | 1 | 67 | 61.33% |
| ABNB260116C00120000 | 2024-04-23 10:29AM EDT | 120.00 | 61.50 | 64.25 | 65.70 | 0.00 | - | 3 | 85 | 53.77% |
| ABNB260116C00125000 | 2024-04-23 1:07PM EDT | 125.00 | 58.24 | 61.00 | 62.45 | 0.00 | - | 1 | 19 | 52.81% |
| ABNB260116C00130000 | 2024-04-25 3:57PM EDT | 130.00 | 57.78 | 58.60 | 60.15 | 0.00 | - | 1 | 52 | 53.09% |
| ABNB260116C00135000 | 2024-04-19 2:17PM EDT | 135.00 | 49.66 | 54.95 | 56.40 | 0.00 | - | 1 | 82 | 51.27% |
| ABNB260116C00140000 | 2024-03-28 10:13AM EDT | 140.00 | 55.05 | 52.00 | 54.30 | 0.00 | - | 6 | 111 | 51.04% |
| ABNB260116C00145000 | 2024-04-03 9:49AM EDT | 145.00 | 46.00 | 49.25 | 50.80 | 0.00 | - | 2 | 129 | 50.91% |
| ABNB260116C00150000 | 2024-04-11 11:58AM EDT | 150.00 | 46.90 | 46.70 | 48.95 | 0.00 | - | 2 | 336 | 51.31% |
| ABNB260116C00155000 | 2024-04-09 2:15PM EDT | 155.00 | 43.20 | 44.15 | 46.40 | 0.00 | - | 1 | 95 | 50.67% |
| ABNB260116C00160000 | 2024-04-24 9:50AM EDT | 160.00 | 42.50 | 42.25 | 43.90 | 0.00 | - | 1 | 290 | 50.01% |
| ABNB260116C00165000 | 2024-04-25 1:47PM EDT | 165.00 | 39.25 | 39.30 | 41.45 | 0.00 | - | 3 | 398 | 49.32% |
| ABNB260116C00170000 | 2024-04-22 3:08PM EDT | 170.00 | 37.93 | 37.15 | 38.30 | +4.73 | +14.25% | 1 | 672 | 47.71% |
| ABNB260116C00175000 | 2024-04-02 10:40AM EDT | 175.00 | 33.45 | 35.65 | 36.20 | 0.00 | - | 2 | 71 | 47.28% |
| ABNB260116C00180000 | 2024-04-26 3:41PM EDT | 180.00 | 34.00 | 33.55 | 35.15 | +2.50 | +7.94% | 1 | 228 | 48.00% |
| ABNB260116C00185000 | 2024-04-18 1:59PM EDT | 185.00 | 29.80 | 31.55 | 32.20 | 0.00 | - | 1 | 341 | 46.39% |
| ABNB260116C00190000 | 2024-04-19 2:00PM EDT | 190.00 | 26.35 | 29.75 | 30.35 | 0.00 | - | 150 | 261 | 45.98% |
| ABNB260116C00195000 | 2024-04-26 3:45PM EDT | 195.00 | 28.40 | 27.55 | 29.50 | +2.00 | +7.58% | 2 | 565 | 46.66% |
| ABNB260116C00200000 | 2024-04-19 10:36AM EDT | 200.00 | 23.90 | 26.35 | 27.00 | 0.00 | - | 250 | 674 | 45.33% |
| ABNB260116C00210000 | 2024-04-09 11:33AM EDT | 210.00 | 22.30 | 22.80 | 24.90 | 0.00 | - | 66 | 350 | 45.82% |
| ABNB260116C00220000 | 2024-04-19 3:03PM EDT | 220.00 | 17.50 | 20.05 | 21.15 | 0.00 | - | 10 | 153 | 44.07% |
| ABNB260116C00230000 | 2024-04-23 10:26AM EDT | 230.00 | 16.75 | 17.75 | 18.70 | 0.00 | - | 5 | 126 | 43.55% |
| ABNB260116C00240000 | 2024-04-26 1:16PM EDT | 240.00 | 16.35 | 15.60 | 16.75 | +2.74 | +20.13% | 7 | 119 | 43.38% |
| ABNB260116C00250000 | 2024-04-26 10:31AM EDT | 250.00 | 14.40 | 13.80 | 14.75 | +0.60 | +4.35% | 6 | 375 | 42.89% |
Opções de vendapara16 de janeiro de 2026
| Nome do Contrato | Data da última transação | Preço de exercício | Último Preço | Preço de Compra | Preço de Venda | Alterar | % Variação | Volume | Posição em Aberto | Volatilidade Implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| ABNB260116P00060000 | 2024-04-26 10:57AM EDT | 60.00 | 1.55 | 1.55 | 1.85 | -0.12 | -7.19% | 1 | 934 | 50.94% |
| ABNB260116P00065000 | 2024-04-12 2:34PM EDT | 65.00 | 2.15 | 1.80 | 2.20 | 0.00 | - | 5 | 530 | 49.27% |
| ABNB260116P00070000 | 2024-04-18 2:11PM EDT | 70.00 | 2.65 | 2.06 | 2.60 | 0.00 | - | 1 | 54 | 47.74% |
| ABNB260116P00075000 | 2024-04-01 11:48AM EDT | 75.00 | 3.10 | 2.52 | 3.35 | 0.00 | - | 2 | 42 | 47.52% |
| ABNB260116P00080000 | 2024-04-11 11:53AM EDT | 80.00 | 3.45 | 3.20 | 3.60 | 0.00 | - | 1 | 136 | 45.13% |
| ABNB260116P00085000 | 2024-02-27 11:49AM EDT | 85.00 | 4.84 | 4.10 | 4.40 | 0.00 | - | 2 | 29 | 44.60% |
| ABNB260116P00090000 | 2024-04-08 12:55PM EDT | 90.00 | 5.19 | 4.55 | 5.15 | 0.00 | - | 2 | 48 | 43.66% |
| ABNB260116P00095000 | 2024-04-26 10:57AM EDT | 95.00 | 5.55 | 5.50 | 5.75 | -0.32 | -5.45% | 2 | 90 | 42.16% |
| ABNB260116P00100000 | 2024-04-23 11:01AM EDT | 100.00 | 6.95 | 6.30 | 6.65 | 0.00 | - | 16 | 105 | 41.31% |
| ABNB260116P00105000 | 2024-03-21 10:23AM EDT | 105.00 | 7.50 | 8.65 | 9.20 | 0.00 | - | 1 | 30 | 43.76% |
| ABNB260116P00110000 | 2024-04-24 11:16AM EDT | 110.00 | 9.00 | 8.40 | 8.75 | 0.00 | - | 2 | 60 | 39.75% |
| ABNB260116P00115000 | 2024-03-21 1:14PM EDT | 115.00 | 9.60 | 11.25 | 12.35 | 0.00 | - | 1 | 228 | 43.31% |
| ABNB260116P00120000 | 2024-04-23 3:10PM EDT | 120.00 | 11.70 | 10.95 | 11.85 | 0.00 | - | 10 | 214 | 39.30% |
| ABNB260116P00125000 | 2024-04-25 11:13AM EDT | 125.00 | 13.45 | 12.40 | 13.20 | 0.00 | - | 3 | 97 | 38.44% |
| ABNB260116P00130000 | 2024-04-18 2:20PM EDT | 130.00 | 15.25 | 13.95 | 14.35 | 0.00 | - | 175 | 577 | 37.15% |
| ABNB260116P00135000 | 2024-04-25 11:13AM EDT | 135.00 | 16.85 | 15.60 | 16.25 | 0.00 | - | 2 | 957 | 36.85% |
| ABNB260116P00140000 | 2024-04-26 3:22PM EDT | 140.00 | 17.35 | 17.40 | 18.00 | -2.65 | -13.25% | 2 | 527 | 36.16% |
| ABNB260116P00145000 | 2024-04-25 11:13AM EDT | 145.00 | 20.75 | 19.35 | 19.75 | 0.00 | - | 2 | 125 | 35.34% |
| ABNB260116P00150000 | 2024-04-25 11:13AM EDT | 150.00 | 22.90 | 21.35 | 22.55 | 0.00 | - | 2 | 197 | 35.72% |
| ABNB260116P00155000 | 2024-04-25 11:13AM EDT | 155.00 | 25.15 | 23.55 | 24.10 | 0.00 | - | 2 | 274 | 34.36% |
| ABNB260116P00160000 | 2024-04-24 3:53PM EDT | 160.00 | 26.67 | 25.85 | 27.15 | 0.00 | - | 100 | 157 | 34.70% |
| ABNB260116P00165000 | 2024-04-11 2:30PM EDT | 165.00 | 28.20 | 28.25 | 29.45 | 0.00 | - | 1 | 236 | 33.99% |
| ABNB260116P00170000 | 2024-04-15 11:30AM EDT | 170.00 | 33.22 | 30.80 | 32.10 | 0.00 | - | 16 | 672 | 33.54% |
| ABNB260116P00175000 | 2024-04-18 2:49PM EDT | 175.00 | 35.65 | 32.95 | 34.80 | 0.00 | - | 101 | 101 | 33.02% |
| ABNB260116P00180000 | 2024-04-24 3:26PM EDT | 180.00 | 37.25 | 36.20 | 37.75 | 0.00 | - | 7 | 272 | 32.65% |
| ABNB260116P00185000 | 2024-03-04 4:54PM EDT | 185.00 | 42.75 | 41.80 | 42.55 | 0.00 | - | 12 | 19 | 34.30% |
| ABNB260116P00190000 | 2024-03-06 12:15PM EDT | 190.00 | 44.05 | 42.85 | 45.50 | 0.00 | - | 1 | 1 | 33.67% |
| ABNB260116P00195000 | 2024-02-20 4:25PM EDT | 195.00 | 54.83 | 44.10 | 44.85 | 0.00 | - | - | 1 | 28.62% |
| ABNB260116P00200000 | 2024-03-18 9:48AM EDT | 200.00 | 52.30 | 51.50 | 53.20 | 0.00 | - | 5 | 0 | 34.16% |
| ABNB260116P00210000 | 2024-03-05 12:54PM EDT | 210.00 | 60.15 | 58.45 | 60.15 | 0.00 | - | 2 | 22 | 33.32% |
| ABNB260116P00250000 | 2024-04-15 10:36AM EDT | 250.00 | 90.40 | 87.40 | 89.45 | 0.00 | - | - | 45 | 26.22% |
© 2024 Yahoo. Todos os direitos reservados.